Tune Protect Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.310	0.310	0.305	0.310	0.296	85,500
2024-10-29	0.310	0.310	0.305	0.310	0.296	145,800
2024-10-28	0.315	0.315	0.310	0.315	0.301	702,900
2024-10-25	0.320	0.325	0.315	0.315	0.301	790,500
2024-10-24	0.325	0.325	0.320	0.325	0.310	11,800
2024-10-23	0.325	0.330	0.320	0.325	0.310	412,600
2024-10-22	0.330	0.335	0.320	0.325	0.310	496,500
2024-10-21	0.325	0.330	0.325	0.330	0.315	67,700
2024-10-18	0.330	0.335	0.320	0.325	0.310	272,700
2024-10-17	0.330	0.335	0.325	0.330	0.315	176,200
2024-10-16	0.325	0.330	0.320	0.330	0.315	160,800
2024-10-15	0.320	0.320	0.320	0.320	0.306	318,700
2024-10-14	0.320	0.325	0.320	0.325	0.310	51,900
2024-10-11	0.325	0.325	0.320	0.320	0.306	96,000
2024-10-10	0.315	0.320	0.315	0.320	0.306	216,000
2024-10-09	0.320	0.320	0.315	0.320	0.306	621,400
2024-10-08	0.320	0.325	0.315	0.315	0.301	722,800
2024-10-07	0.320	0.325	0.315	0.320	0.306	1,088,400
2024-10-04	0.325	0.325	0.320	0.320	0.306	151,500
2024-10-03	0.325	0.325	0.320	0.325	0.310	166,200
2024-10-02	0.330	0.330	0.325	0.330	0.315	150,200
2024-10-01	0.330	0.335	0.330	0.335	0.320	125,000
2024-09-30	0.330	0.340	0.330	0.335	0.320	830,500
2024-09-27	0.330	0.330	0.330	0.330	0.315	157,000
2024-09-26	0.325	0.330	0.320	0.330	0.315	339,200
2024-09-25	0.330	0.330	0.325	0.325	0.310	441,400
2024-09-24	0.330	0.330	0.330	0.330	0.315	153,000
2024-09-23	0.330	0.330	0.320	0.325	0.310	610,000
2024-09-20	0.345	0.345	0.330	0.340	0.325	404,300
2024-09-19	0.330	0.335	0.330	0.335	0.320	9,400
2024-09-18	0.325	0.330	0.320	0.330	0.315	146,700
2024-09-17	0.325	0.330	0.320	0.330	0.315	129,200
2024-09-13	0.315	0.325	0.315	0.325	0.310	138,900
2024-09-12	0.320	0.320	0.310	0.320	0.306	550,800
2024-09-11	0.330	0.330	0.325	0.325	0.310	257,500
2024-09-10	0.330	0.330	0.325	0.330	0.315	379,000
2024-09-09	0.335	0.335	0.325	0.325	0.310	82,300
2024-09-06	0.330	0.335	0.325	0.335	0.320	250,200
2024-09-05	0.330	0.335	0.330	0.330	0.315	405,600
2024-09-04	0.335	0.335	0.335	0.335	0.320	173,000
2024-09-03	0.340	0.350	0.340	0.340	0.325	393,100
2024-09-02	0.345	0.360	0.345	0.345	0.330	128,500
2024-08-30	0.335	0.345	0.330	0.345	0.330	148,600
2024-08-29	0.330	0.335	0.320	0.335	0.320	1,286,800
2024-08-28	0.355	0.355	0.355	0.355	0.339	63,000
2024-08-27	0.360	0.360	0.350	0.355	0.339	207,500
2024-08-26	0.360	0.370	0.360	0.370	0.353	93,100
2024-08-23	0.365	0.375	0.365	0.375	0.358	78,400
2024-08-22	0.370	0.370	0.365	0.365	0.349	42,000
2024-08-21	0.370	0.380	0.370	0.380	0.363	138,000
2024-08-20	0.380	0.380	0.370	0.370	0.353	610,600
2024-08-19	0.380	0.380	0.380	0.380	0.363	40,000
2024-08-16	0.385	0.385	0.380	0.380	0.363	269,200
2024-08-15	0.380	0.380	0.380	0.380	0.363	415,000
2024-08-14	0.385	0.385	0.380	0.385	0.368	828,600
2024-08-13	0.380	0.385	0.380	0.380	0.363	749,400
2024-08-12	0.375	0.380	0.370	0.380	0.363	399,400
2024-08-09	0.365	0.380	0.365	0.380	0.363	506,800
2024-08-08	0.365	0.365	0.360	0.360	0.344	337,300
2024-08-07	0.360	0.370	0.360	0.365	0.349	256,600

← NewerPage 9 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0130 MYR
2019-05-27	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.